Premium
Themes US Cash Flow Champions ETF (USCF)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.1724137931 | 29 | 30.174 | 28.97 | 187 | 30.02494319 | SP |
| 4 | -0.4 | -1.34498991258 | 29.74 | 30.2799 | 28.22 | 194 | 29.82777015 | SP |
| 12 | 1.12 | 3.96881644224 | 28.22 | 30.2799 | 27.82 | 1088 | 29.13736911 | SP |
| 26 | 0.86 | 3.01966292135 | 28.48 | 30.2799 | 27.3523 | 710 | 28.7636337 | SP |
| 52 | 4.37 | 17.5010012014 | 24.97 | 30.2799 | 24.97 | 1123 | 27.34442248 | SP |
| 156 | 4.37 | 17.5010012014 | 24.97 | 30.2799 | 24.97 | 1123 | 27.34442248 | SP |
| 260 | 4.37 | 17.5010012014 | 24.97 | 30.2799 | 24.97 | 1123 | 27.34442248 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 30.174 | 0.09 | 0.31 | 29.3 | 30.174 | 29.3 | 248 |
| 1726871700 | 30.08 | -0.05 | -0.17 | 28.97 | 30.08 | 28.97 | 204 |
| 1726785300 | 30.13 | 0.36 | 1.21 | 31.1 | 31.1 | 30.13 | 211 |
| 1726698900 | 29.77 | -0.03 | -0.10 | 29.53 | 29.77 | 29.53 | 211 |
| 1726612500 | 29.8 | 0.09 | 0.31 | 29 | 29.8 | 29 | 169 |
| 1726526100 | 29.7065 | 0.27 | 0.92 | 29.28 | 29.7065 | 29.28 | 415 |
| 1726266900 | 29.435 | 0.27 | 0.94 | 29.28 | 29.435 | 29.28 | 103 |
| 1726180500 | 29.16 | 0.14 | 0.48 | 28.22 | 29.16 | 28.22 | 149 |
| 1726094100 | 29.02 | -0.08 | -0.27 | 28.67 | 29.02 | 28.67 | 121 |
| 1726007700 | 29.0997 | -0.15 | -0.51 | 29.26 | 29.26 | 29.0997 | 148 |
| 1725921300 | 29.25 | 0.34 | 1.18 | 28.5 | 29.25 | 28.5 | 234 |
| 1725662100 | 28.91 | -0.51 | -1.74 | 28.29 | 28.985 | 28.29 | 336 |
| 1725575700 | 29.4206 | -0.36 | -1.22 | 29.72 | 29.72 | 29.4206 | 118 |
| 1725489300 | 29.785 | -0.06 | -0.19 | 29.8 | 29.8 | 29.785 | 100 |
| 1725402900 | 29.8405 | -0.44 | -1.45 | 30.42 | 30.42 | 29.8405 | 142 |
| 1725057300 | 30.2799 | 0.27 | 0.89 | 29.9 | 30.2799 | 29.9 | 807 |
| 1724970900 | 30.0141 | 0.13 | 0.45 | 29.09 | 30.0141 | 29.09 | 177 |
| 1724884500 | 29.8802 | 0.07 | 0.23 | 28.69 | 29.9502 | 28.69 | 233 |
| 1724798100 | 29.8123 | -0.04 | -0.15 | 29.74 | 29.8123 | 29.74 | 217 |
| 1724711700 | 29.857 | 0.06 | 0.19 | 29.81 | 29.857 | 29.81 | 210 |
| 1724452500 | 29.8 | 0.39 | 1.34 | 29.42 | 29.8 | 29.42 | 132 |
| 1724366100 | 29.4059 | 0.04 | 0.13 | 29.37 | 29.45 | 29.37 | 260 |
| 1724279700 | 29.3674 | 0.01 | 0.04 | 29.43 | 29.43 | 29.3674 | 103 |
| 1724193300 | 29.3548 | -0.26 | -0.87 | 29.48 | 29.48 | 29.3548 | 100 |
| 1724106900 | 29.6136 | 0.23 | 0.80 | 29.51 | 29.6136 | 29.46 | 22114 |
| 1723847700 | 29.38 | 0.11 | 0.38 | 29.14 | 29.38 | 29.14 | 157 |
| 1723761300 | 29.27 | 0.35 | 1.21 | 28.93 | 29.27 | 28.93 | 155 |
| 1723674900 | 28.92 | 0.18 | 0.63 | 28.68 | 28.92 | 28.68 | 22075 |
| 1723588500 | 28.74 | 0.21 | 0.74 | 28.66 | 28.74 | 28.66 | 172 |
| 1723502100 | 28.53 | -0.09 | -0.31 | 28.73 | 28.73 | 28.48 | 170 |
| 1723242900 | 28.62 | 0.13 | 0.46 | 28.5 | 28.62 | 28.5 | 102 |
| 1723156500 | 28.49 | 0.57 | 2.03 | 28.22 | 28.49 | 28.22 | 102 |
| 1723070100 | 27.9231 | -0.11 | -0.41 | 28.48 | 28.48 | 27.9231 | 103 |
| 1722983700 | 28.0368 | 0.16 | 0.56 | 28.02 | 28.09 | 28.02 | 756 |
| 1722897300 | 27.88 | -0.57 | -2.00 | 28.45 | 28.45 | 27.82 | 664 |
| 1722638100 | 28.4497 | -0.65 | -2.24 | 28.99 | 28.99 | 28.39 | 1000 |
| 1722551700 | 29.1029 | -0.56 | -1.90 | 29.84 | 29.84 | 29.07 | 2673 |
| 1722465300 | 29.6662 | -0.03 | -0.09 | 29.77 | 29.77 | 29.6662 | 110 |
| 1722378900 | 29.6941 | 0.35 | 1.20 | 29.51 | 29.6941 | 29.51 | 294 |
| 1722292500 | 29.3414 | -0.15 | -0.49 | 29.62 | 29.62 | 29.3414 | 140 |
| 1722033300 | 29.4869 | 0.43 | 1.47 | 29.34 | 29.4869 | 29.34 | 102 |
| 1721946900 | 29.06 | 0.19 | 0.66 | 28.9 | 29.06 | 28.9 | 103 |
| 1721860500 | 28.87 | -0.1 | -0.35 | 28.97 | 28.97 | 28.87 | 101 |
| 1721774100 | 28.97 | -0.11 | -0.38 | 29.11 | 29.11 | 28.97 | 102 |
| 1721687700 | 29.08 | 0.1 | 0.36 | 29.13 | 29.13 | 28.9988 | 978 |
| 1721428500 | 28.9759 | -0.37 | -1.27 | 29.35 | 29.35 | 28.9759 | 102 |
| 1721342100 | 29.35 | -0.09 | -0.31 | 29.56 | 29.56 | 29.35 | 124 |
| 1721255700 | 29.44 | 0.22 | 0.77 | 29.22 | 29.44 | 29.22 | 163 |
| 1721169300 | 29.216 | 0.38 | 1.30 | 28.91 | 29.216 | 28.91 | 284 |
| 1721082900 | 28.8405 | 0.29 | 1.01 | 28.74 | 28.8405 | 28.74 | 176 |
| 1720823700 | 28.5535 | 0.02 | 0.06 | 28.57 | 28.57 | 28.47 | 127 |
| 1720737300 | 28.5372 | 0.25 | 0.87 | 28.42 | 28.5372 | 28.42 | 838 |
| 1720650900 | 28.2917 | 0.27 | 0.97 | 28.21 | 28.2917 | 28.21 | 167 |
| 1720564500 | 28.02 | -0.04 | -0.15 | 28.1 | 28.1 | 28 | 1088 |
| 1720478100 | 28.0618 | 0.05 | 0.17 | 28.11 | 28.27 | 28 | 3198 |
| 1720218900 | 28.0141 | -0.19 | -0.67 | 28.34 | 28.34 | 28.0141 | 705 |
| 1720040640 | 28.2028 | 0 | 0.01 | 28.24 | 28.24 | 28.2028 | 117 |
| 1719959700 | 28.2001 | -0 | -0.01 | 28.22 | 28.22 | 28.2001 | 103 |
| 1719873300 | 28.2022 | 0.21 | 0.74 | 28.31 | 28.31 | 28.2022 | 100 |
| 1719614100 | 27.995 | 0 | 0.00 | 27.995 | 27.995 | 27.995 | 0 |
| 1719527700 | 27.995 | -0.11 | -0.40 | 28.16 | 28.16 | 27.995 | 140 |
| 1719441300 | 28.1069 | -0.09 | -0.33 | 28.16 | 28.16 | 28.1069 | 114 |
| 1719354900 | 28.1995 | -0.18 | -0.64 | 28.45 | 28.45 | 28.1995 | 105 |
| 1719268500 | 28.3804 | 0.29 | 1.02 | 28.29 | 28.4 | 28.29 | 204 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
